Dark

CORZ20270115P12
CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)
option OPRA

Inactive

Jun 18, 2026

0.60000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	36	33,607	0.000%
2026-06-17	0.6200	0.6200	0.5700	0.6000	0.000%	29,052	33,607	0.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-22.078%	2	33,607	0.000%
2026-06-11	0.8100	0.8100	0.6800	0.7700	+5.479%	53	33,607	-22.078%
2026-06-08	0.7300	0.7300	0.7300	0.7300	+32.727%	68	33,607	-17.808%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	33,675	+9.091%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	6	33,675	0.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+9.091%	30	33,681	0.000%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-19.118%	10	33,711	+9.091%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+3.030%	30	33,721	-11.765%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-25.000%	2	33,752	-9.091%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-1.124%	33	33,752	-31.818%
2026-05-18	0.8900	0.8900	0.8900	0.8900	+15.584%	1	33,786	-32.584%
2026-05-15	0.7900	0.7900	0.7700	0.7700	+2.667%	3	33,786	-22.078%
2026-05-14	1.0100	1.0100	0.7500	0.7500	-12.791%	124	33,783	-20.000%
2026-05-12	0.8600	0.8700	0.8600	0.8600	-9.474%	35	33,768	-30.233%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+23.377%	15	33,768	-36.842%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-23.000%	10	33,768	-22.078%
2026-05-05	1.1700	1.1700	1.0000	1.0000	-20.635%	4,361	33,765	-40.000%
2026-05-04	1.2600	1.2600	1.2600	1.2600	-1.563%	86	30,604	-52.381%
2026-04-28	1.1700	1.2800	1.1700	1.2800	-4.478%	1,328	30,690	-53.125%
2026-04-24	1.0300	1.3400	1.0300	1.3400	+26.415%	2	29,362	-55.224%
2026-04-22	1.0600	1.0600	1.0600	1.0600	-7.826%	1	29,364	-43.396%
2026-04-21	1.3300	1.3300	1.1500	1.1500	-14.179%	2	29,363	-47.826%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-6.294%	10	29,363	-55.224%
2026-04-16	1.4200	1.4300	1.4200	1.4300	-4.027%	45	29,353	-58.042%
2026-04-15	1.4900	1.4900	1.4900	1.4900	+4.196%	1	29,308	-59.732%
2026-04-14	1.4700	1.4700	1.4300	1.4300	-7.143%	30	29,307	-58.042%
2026-04-13	1.4900	1.5400	1.4900	1.5400	-3.750%	185	29,277	-61.039%
2026-04-09	1.7000	1.7000	1.6000	1.6000	-21.951%	264	29,393	-62.500%
2026-04-07	2.1200	2.1200	2.0500	2.0500	-5.530%	5	29,137	-70.732%
2026-04-02	2.2600	2.2900	2.1700	2.1700	-18.727%	14	29,142	-72.350%
2026-03-31	2.6700	2.6700	2.6700	2.6700	+14.592%	10	29,142	-77.528%
2026-03-27	2.3000	2.3300	2.3000	2.3300	+2.193%	8	29,133	-74.249%
2026-03-20	2.2500	2.2800	2.2500	2.2800	+6.542%	1,384	29,136	-73.684%
2026-03-18	2.1400	2.1400	2.1400	2.1400	+4.390%	7	28,986	-71.963%
2026-03-17	2.1200	2.1200	2.0500	2.0500	0.000%	1,353	28,978	-70.732%
2026-03-16	2.1000	2.1000	2.0500	2.0500	-8.072%	251	27,623	-70.732%
2026-03-13	2.1100	2.2300	2.1100	2.2300	-3.043%	92	27,376	-73.094%
2026-03-12	2.2700	2.3600	2.2500	2.3000	-8.730%	26,760	27,290	-73.913%
2026-03-10	2.3400	2.5200	2.3400	2.5200	+0.800%	2	3,810	-76.190%
2026-03-05	2.5000	2.5100	2.5000	2.5000	-4.943%	5	3,811	-76.000%
2026-03-03	2.6300	2.6300	2.6300	2.6300	+17.411%	4	3,807	-77.186%
2026-02-02	2.2400	2.2400	2.2400	2.2400	+10.891%	1	3,803	-73.214%
2026-01-27	2.0200	2.0200	2.0200	2.0200	-5.164%	2	3,803	-70.297%
2026-01-22	2.1300	2.1300	2.1300	2.1300	-3.182%	1	3,803	-71.831%
2026-01-21	2.2000	2.2000	2.2000	2.2000	-4.348%	1	3,802	-72.727%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-12.548%	1	3,803	-73.913%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-8.997%	1	3,803	-77.186%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-8.833%	2	3,804	-79.239%
2025-12-16	3.1800	3.2600	3.1500	3.1700	+13.214%	3,000	3,804	-81.073%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,589	-78.571%
2025-12-08	2.5500	2.5500	2.5500	2.5500	-9.894%	1	1,589	-76.471%
2025-12-02	2.8300	2.8300	2.8300	2.8300	-5.351%	1	1,589	-78.799%
2025-11-26	3.0500	3.0500	2.9900	2.9900	-11.012%	20	1,609	-79.933%
2025-11-21	3.4600	3.4600	3.3600	3.3600	+7.692%	15	1,609	-82.143%
2025-11-20	3.1200	3.1200	3.1200	3.1200	-2.500%	1	1,605	-80.769%
2025-11-19	3.2000	3.2000	3.2000	3.2000	-0.929%	485	1,604	-81.250%
2025-11-18	3.2300	3.2300	3.2300	3.2300	-3.869%	1	1,267	-81.424%
2025-11-17	3.3600	3.3600	3.3600	3.3600	+5.000%	50	1,267	-82.143%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,281	-81.250%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,282	-82.857%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+8.303%	2	1,281	-80.000%
2025-11-11	2.7700	2.7700	2.7700	2.7700	+13.992%	20	1,262	-78.339%
2025-11-10	2.4200	2.4300	2.4200	2.4300	+24.615%	50	1,262	-75.309%
2025-11-03	1.9000	1.9500	1.9000	1.9500	-2.500%	5	1,212	-69.231%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-18.367%	3	1,212	-70.000%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-2.390%	5	1,212	-75.510%
2025-10-15	2.5100	2.5100	2.5100	2.5100	-6.691%	1	1,217	-76.096%
2025-09-16	2.6900	2.6900	2.6900	2.6900	-0.370%	1	1,217	-77.695%
2025-09-11	2.7000	2.7000	2.7000	2.7000	-19.643%	5	1,216	-77.778%
2025-09-05	3.3600	3.3600	3.3600	3.3600	+0.299%	2	1,211	-82.143%
2025-08-25	3.3500	3.3500	3.3500	3.3500	+4.688%	4	1,213	-82.090%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+8.844%	6	1,209	-81.250%
2025-08-12	2.9400	2.9400	2.9400	2.9400	-5.769%	1	1,203	-79.592%
2025-08-08	3.1200	3.1200	3.1200	3.1200	-2.500%	1	1,203	-80.769%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-15.789%	10	1,204	-81.250%
2025-08-06	3.8000	3.8000	3.8000	3.8000	+10.787%	1	1,204	-84.211%
2025-07-24	3.4300	3.4300	3.4300	3.4300	-2.000%	1	1,203	-82.507%
2025-07-17	3.5200	3.5200	3.5000	3.5000	-16.667%	3	1,202	-82.857%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+5.000%	2	1,200	-85.714%
2025-07-07	3.9000	4.2500	3.5500	4.0000	+72.414%	30	1,200	-85.000%
2025-06-27	2.0300	2.3200	2.0300	2.3200	+14.286%	11	1,218	-74.138%
2025-06-26	2.1500	2.5500	2.0300	2.0300	-42.000%	5	1,218	-70.443%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-17.453%	5	1,217	-82.857%
2025-05-21	4.0000	4.2400	4.0000	4.2400	+4.433%	106	1,217	-85.849%
2025-05-20	4.0600	4.0600	4.0600	4.0600	-37.249%	10	1,323	-85.222%
2025-04-08	6.5500	6.5500	6.4700	6.4700	+2.698%	5	1,313	-90.726%
2025-04-04	6.3500	6.3500	6.3000	6.3000	+4.132%	10	1,315	-90.476%
2025-04-03	5.9000	6.0500	5.9000	6.0500	+3.242%	10	1,315	-90.083%
2025-03-27	5.8600	5.8600	5.8600	5.8600	+0.861%	5	1,315	-89.761%
2025-03-26	5.6100	5.8300	5.6100	5.8100	+2.832%	20	1,315	-89.673%
2025-03-11	5.6500	5.6500	5.6500	5.6500	-2.080%	5	1,295	-89.381%
2025-03-06	5.7700	5.7700	5.7700	5.7700	+22.766%	2	1,295	-89.601%
2025-03-04	4.7000	4.7000	4.7000	4.7000	+25.333%	1	1,295	-87.234%
2025-02-19	3.7500	3.7500	3.7500	3.7500	+13.636%	1	1,296	-84.000%
2025-01-21	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,297	-81.818%
2025-01-07	3.4500	3.5000	3.4500	3.4500	+11.290%	29	1,297	-82.609%
2025-01-06	3.1000	3.1000	3.1000	3.1000	-6.061%	5	1,271	-80.645%
2024-12-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,271	-81.818%
2024-12-18	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,271	-81.250%
2024-12-13	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,271	-81.250%
2024-12-12	3.2000	3.2000	3.2000	3.2000	-5.882%	2	1,271	-81.250%
2024-12-02	3.3000	3.4000	3.3000	3.4000	+16.041%	4	1,271	-82.353%
2024-11-29	2.8500	3.0000	2.8500	2.9300	-5.484%	8	1,271	-79.522%
2024-11-27	3.2000	3.2000	3.1000	3.1000	-8.824%	22	1,290	-80.645%
2024-11-26	3.2000	3.4000	3.2000	3.4000	+13.333%	3	1,290	-82.353%
2024-11-22	3.2000	3.2000	3.0000	3.0000	-6.250%	10	1,290	-80.000%
2024-11-19	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,290	-81.250%
2024-11-18	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,291	-81.818%
2024-11-13	3.3000	3.4000	3.3000	3.4000	+6.250%	4	1,291	-82.353%
2024-11-12	3.2000	3.3000	3.2000	3.2000	+3.226%	10	1,291	-81.250%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,291	-80.645%
2024-11-07	3.2000	3.4000	3.2000	3.3000	-5.714%	5	1,291	-81.818%
2024-11-06	3.5000	3.6000	3.4000	3.5000	-14.634%	12	1,289	-82.857%
2024-11-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,286	-85.366%
2024-11-01	3.7000	4.0000	3.7000	4.0000	+1.523%	4	1,286	-85.000%
2024-10-31	3.9400	3.9400	3.9400	3.9400	+6.486%	1	1,285	-84.772%
2024-10-30	3.6100	3.8000	3.6100	3.7000	0.000%	8	1,285	-83.784%
2024-10-29	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,277	-83.784%
2024-10-28	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,274	-83.784%
2024-10-25	3.7000	3.7000	3.7000	3.7000	+2.778%	2	1,272	-83.784%
2024-10-24	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,271	-83.333%
2024-10-23	3.8000	3.8000	3.7000	3.7000	0.000%	3	1,270	-83.784%
2024-10-22	3.8000	3.8000	3.7000	3.7000	-7.500%	44	1,268	-83.784%
2024-10-21	4.0200	4.0200	4.0000	4.0000	+2.564%	14	1,268	-85.000%
2024-10-18	3.8000	4.0000	3.8000	3.9000	-2.500%	504	1,254	-84.615%
2024-10-17	3.8000	4.0200	3.5000	4.0000	0.000%	281	1,176	-85.000%
2024-10-16	4.0000	4.0000	3.9000	4.0000	-2.439%	7	974	-85.000%
2024-10-15	4.2000	4.2000	4.1000	4.1000	-2.381%	430	972	-85.366%
2024-10-14	4.1000	4.3000	4.1000	4.2000	+5.000%	314	846	-85.714%
2024-10-11	4.1000	4.3000	4.0000	4.0000	-11.111%	456	641	-85.000%
2024-10-10	4.5000	4.5000	4.5000	4.5000	0.000%	14	567	-86.667%
2024-10-09	4.4000	4.5000	4.3100	4.5000	+4.651%	252	553	-86.667%
2024-10-08	4.4000	4.6000	4.2900	4.3000	0.000%	267	430	-86.047%
2024-10-07	4.3000	4.3000	4.2000	4.3000	-4.444%	26	264	-86.047%
2024-10-04	4.5000	4.5000	4.5000	4.5000	+2.273%	40	264	-86.667%
2024-10-03	4.4000	4.6300	4.3000	4.4000	-4.348%	75	244	-86.364%
2024-10-02	4.6000	4.6000	4.4000	4.6000	-2.128%	218	217	-86.957%
2024-10-01	5.0000	5.0000	4.6900	4.7000	-7.843%	8	97	-87.234%
2024-09-30	5.0000	5.2000	4.8000	5.1000	+2.000%	150	94	-88.235%
2024-09-26	5.0000	5.0000	5.0000	5.0000	+17.096%	1	6	-88.000%
2024-09-24	4.2700	4.2700	4.2700	4.2700	-7.174%	1	5	-85.948%
2024-09-23	4.9000	4.9000	4.6000	4.6000	0.000%	4	4	-86.957%

.dark-mode .MC4nkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MC4nkm{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P12CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)option OPRA

CORZ20270115P12
CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)
option OPRA